Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Apr 19) 129.200 0.800 3/19/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.800 0.150 3/19/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 118.775 0.625 3/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 118.650 0.625 3/19/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 121.125 0.550 3/19/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 122.275 0.375 3/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 122.625 0.450 3/19/19   1:00 PM CST
  • LIVE CATTLE (Jun 20) 116.000 0.850 3/19/19   1:00 PM CST
  • LIVE CATTLE (Aug 20) 114.450 0.850 3/19/19   1:00 PM CST
  • FEEDER CATTLE (Mar 19) 142.250 0.600 3/19/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 147.525 1.500 3/19/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 150.375 2.200 3/19/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 155.500 1.700 3/19/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 155.775 1.475 3/19/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 155.600 1.425 3/19/19   1:01 PM CST
  • FEEDER CATTLE (Nov 19) 155.000 1.400 3/19/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 150.950 1.175 3/19/19   1:00 PM CST
  • CORN (May 19) 371'2 0'0 3/20/19   7:07 AM CST
  • CORN (Jul 19) 380'4 -0'2 3/20/19   7:06 AM CST
  • CORN (Sep 19) 387'2 -0'2 3/20/19   7:06 AM CST
  • CORN (Dec 19) 394'6 -0'4 3/20/19   7:05 AM CST
  • CORN (Mar 20) 405'6 -0'2 3/20/19   6:23 AM CST
  • CORN (May 20) 411'4 0'2 3/20/19   5:46 AM CST
  • CORN (Jul 20) 414'6 0'2 3/20/19   5:46 AM CST
  • CORN (Sep 20) 407'2 0'2 3/20/19   5:46 AM CST
  • CORN (Dec 20) 409'2 0'2 3/20/19   4:46 AM CST
  • CORN (Mar 21) 417'6 -0'2 3/19/19   1:15 PM CST
  • CORN (May 21) 410'0 -0'2 3/19/19   1:15 PM CST
  • CORN (Jul 21) 426'2 0'0 3/19/19   1:15 PM CST
  • CORN (Sep 21) 414'4 -1'4 3/19/19   1:15 PM CST
  • CORN (Dec 21) 415'0 -1'2 3/19/19   1:15 PM CST
  • CORN (Jul 22) 424'2 -1'2 3/19/19   1:15 PM CST
  • CORN (Dec 22) 416'0 -1'2 3/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 19) 438'4 2'6 3/20/19   7:07 AM CST
  • HARD RED WINTER WHEAT (Jul 19) 446'4 1'4 3/20/19   7:05 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 459'0 2'0 3/20/19   6:59 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 478'6 1'4 3/20/19   6:51 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 495'4 0'4 3/19/19   10:32 PM CST
  • HARD RED WINTER WHEAT (May 20) 506'2 1'6 3/19/19   10:24 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 514'6 -2'4 3/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 510'2 -2'6 3/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 540'6 -2'4 3/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 630'0 -2'4 3/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 554'0 -2'4 3/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 -2'4 3/19/19   1:15 PM CST
  • WHEAT (May 19) 455'4 -1'0 3/20/19   7:07 AM CST
  • WHEAT (Jul 19) 461'2 -1'4 3/20/19   7:06 AM CST
  • WHEAT (Sep 19) 470'2 -1'0 3/20/19   7:04 AM CST
  • WHEAT (Dec 19) 485'2 -1'0 3/20/19   7:04 AM CST
  • WHEAT (Mar 20) 498'0 -1'2 3/20/19   7:04 AM CST
  • WHEAT (May 20) 505'4 -0'4 3/19/19   1:19 PM CST
  • WHEAT (Jul 20) 507'6 0'2 3/19/19   7:49 PM CST
  • WHEAT (Sep 20) 517'6 -0'4 3/19/19   1:15 PM CST
  • WHEAT (Dec 20) 524'6 -0'6 3/19/19   7:49 PM CST
  • WHEAT (Mar 21) 536'4 -0'2 3/19/19   1:15 PM CST
  • WHEAT (May 21) 539'0 -0'2 3/19/19   1:15 PM CST
  • WHEAT (Jul 21) 559'4 -0'2 3/19/19   1:15 PM CST
  • SOYBEANS (May 19) 901'0 -3'0 3/20/19   7:06 AM CST
  • SOYBEANS (Jul 19) 914'6 -2'6 3/20/19   7:06 AM CST
  • SOYBEANS (Aug 19) 921'0 -2'6 3/20/19   7:06 AM CST
  • SOYBEANS (Sep 19) 926'2 -2'4 3/20/19   6:19 AM CST
  • SOYBEANS (Nov 19) 935'6 -2'4 3/20/19   7:06 AM CST
  • SOYBEANS (Jan 20) 945'0 -2'0 3/20/19   6:54 AM CST
  • SOYBEANS (Mar 20) 951'2 -2'4 3/20/19   7:06 AM CST
  • SOYBEANS (May 20) 957'6 -2'2 3/20/19   6:52 AM CST
  • SOYBEANS (Jul 20) 965'4 -2'0 3/20/19   6:58 AM CST
  • SOYBEANS (Aug 20) 970'2 0'2 3/19/19   1:15 PM CST
  • SOYBEANS (Sep 20) 971'4 0'0 3/19/19   1:15 PM CST
  • SOYBEANS (Nov 20) 972'2 0'6 3/20/19   5:05 AM CST
  • SOYBEANS (Jan 21) 979'4 -0'2 3/19/19   1:15 PM CST
  • SOYBEANS (Mar 21) 980'0 -0'2 3/19/19   1:15 PM CST
  • SOYBEANS (May 21) 979'2 -0'2 3/19/19   1:15 PM CST
  • SOYBEANS (Jul 21) 981'0 -0'2 3/19/19   1:15 PM CST
  • SOYBEANS (Aug 21) 995'0 -0'2 3/19/19   1:15 PM CST
  • SOYBEANS (Sep 21) 985'0 0'0 3/19/19   1:15 PM CST
  • SOYBEANS (Nov 21) 975'0 0'0 3/19/19   1:15 PM CST
  • SOYBEANS (Jul 22) 973'6 0'0 3/19/19   1:15 PM CST
  • SOYBEANS (Nov 22) 963'6 0'0 3/19/19   1:15 PM CST
  • LEAN HOGS (Apr 19) 70.650 -0.200 3/19/19   1:04 PM CST
  • LEAN HOGS (May 19) 79.000 -0.525 3/19/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 86.975 -0.550 3/19/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 89.850 -0.300 3/19/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 90.900 -0.100 3/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 79.825 -0.350 3/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 73.350 -1.075 3/19/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 74.575 -1.125 3/19/19   1:01 PM CST
  • LEAN HOGS (Apr 20) 76.525 -0.925 3/19/19   1:02 PM CST
  • LEAN HOGS (May 20) 81.000 -1.000 3/19/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 83.100 -0.950 3/19/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 83.025 -0.500 3/19/19   1:04 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 128.550 129.950 128.175 129.200 0.800 129.125s 06:30A Chart for @LE9J Options for @LE9J
Jun 19 122.575 124.225 121.975 122.800 0.150 122.725s 06:01A Chart for @LE9M Options for @LE9M
Aug 19 118.050 119.500 117.750 118.775 0.625 118.725s 06:01A Chart for @LE9Q Options for @LE9Q
Oct 19 118.000 118.850 117.800 118.650 0.625 118.750s 06:01A Chart for @LE9V Options for @LE9V
Dec 19 120.500 121.550 120.475 121.125 0.550 121.225s 03/19 Chart for @LE9Z Options for @LE9Z
Feb 20 121.800 122.725 121.700 122.275 0.375 122.325s 06:27A Chart for @LE0G Options for @LE0G
Apr 20 122.150 122.975 122.000 122.625 0.450 122.625s 03/19 Chart for @LE0J Options for @LE0J
Jun 20 115.275 116.000 115.275 116.000 0.850 116.000s 06:01A Chart for @LE0M Options for @LE0M
Aug 20 113.950 114.450 113.950 114.450 0.850 114.450s 03/19 Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 141.650 143.000 141.525 142.250 0.600 142.250s 07:05A Chart for @GF9H Options for @GF9H
Apr 19 146.100 148.925 146.100 147.525 1.500 147.800s 06:30A Chart for @GF9J Options for @GF9J
May 19 147.900 151.400 147.900 150.375 2.200 150.525s 06:01A Chart for @GF9K Options for @GF9K
Aug 19 153.500 156.100 153.500 155.500 1.700 155.575s 06:58A Chart for @GF9Q Options for @GF9Q
Sep 19 154.000 156.225 153.975 155.775 1.475 155.900s 07:02A Chart for @GF9U Options for @GF9U
Oct 19 154.300 155.925 154.150 155.600 1.425 155.650s 03/19 Chart for @GF9V Options for @GF9V
Nov 19 153.625 155.300 153.400 155.000 1.400 154.975s 03/19 Chart for @GF9X Options for @GF9X
Jan 20 149.650 151.200 149.650 150.950 1.175 150.925s 03/19 Chart for @GF0F Options for @GF0F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 371'4 372'2 371'0 371'2 0'0 371'2 07:07A Chart for @C9K Options for @C9K
Jul 19 380'6 381'6 380'2 380'4 -0'2 380'6 07:07A Chart for @C9N Options for @C9N
Sep 19 387'4 388'2 387'2 387'2 -0'2 387'4 07:07A Chart for @C9U Options for @C9U
Dec 19 395'2 395'6 394'6 394'6 -0'4 395'2 07:07A Chart for @C9Z Options for @C9Z
Mar 20 406'0 406'4 405'6 405'6 -0'2 406'0 07:07A Chart for @C0H Options for @C0H
May 20 411'2 411'4 410'6 411'4 0'2 411'2 07:07A Chart for @C0K Options for @C0K
Jul 20 414'4 415'0 414'2 414'6 0'2 414'4 07:07A Chart for @C0N Options for @C0N
Sep 20 407'2 407'2 407'2 407'2 0'2 407'0 07:07A Chart for @C0U Options for @C0U
Dec 20 409'2 409'2 409'2 409'2 0'2 409'0 07:06A Chart for @C0Z Options for @C0Z
Mar 21 416'6 417'6 416'6 417'6 -0'2 416'4s 07:06A Chart for @C1H Options for @C1H
May 21 410'0 -0'2 419'4s 07:06A Chart for @C1K Options for @C1K
Jul 21 426'2 0'0 427'0s 07:06A Chart for @C1N Options for @C1N
Sep 21 414'4 -1'4 414'4s 07:06A Chart for @C1U Options for @C1U
Dec 21 415'0 415'0 415'0 415'0 -1'2 414'6s 03/19 Chart for @C1Z Options for @C1Z
Jul 22 424'2 -1'2 429'6s 03/19 Chart for @C2N Options for @C2N
Dec 22 416'0 -1'2 416'0s 03/19 Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 436'6 442'0 436'0 438'4 2'6 435'6 07:07A Chart for @KW9K Options for @KW9K
Jul 19 443'0 450'2 443'0 446'4 1'4 445'0 07:07A Chart for @KW9N Options for @KW9N
Sep 19 458'2 461'6 457'2 459'0 2'0 457'0 07:07A Chart for @KW9U Options for @KW9U
Dec 19 477'4 480'4 477'4 478'6 1'4 477'2 07:07A Chart for @KW9Z Options for @KW9Z
Mar 20 496'0 496'2 495'4 495'4 0'4 495'0 07:07A Chart for @KW0H Options for @KW0H
May 20 506'2 506'2 506'2 506'2 1'6 504'4 07:07A Chart for @KW0K Options for @KW0K
Jul 20 514'6 -2'4 510'2s 07:07A Chart for @KW0N Options for @KW0N
Sep 20 510'2 -2'6 522'0s 07:05A Chart for @KW0U Options for @KW0U
Dec 20 540'6 540'6 540'6 540'6 -2'4 536'4s 07:05A Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -2'4 548'0s 07:05A Chart for @KW1H Options for @KW1H
May 21 554'0 -2'4 554'0s 03/19 Chart for @KW1K Options for @KW1K
Jul 21 621'0 -2'4 559'0s 03/19 Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 456'6 459'4 454'6 455'4 -1'0 456'4 07:07A Chart for @W9K Options for @W9K
Jul 19 462'4 465'2 461'0 461'2 -1'4 462'6 07:07A Chart for @W9N Options for @W9N
Sep 19 472'0 473'6 470'2 470'2 -1'0 471'2 07:07A Chart for @W9U Options for @W9U
Dec 19 486'2 488'4 485'2 485'2 -1'0 486'2 07:07A Chart for @W9Z Options for @W9Z
Mar 20 500'6 500'6 498'0 498'0 -1'2 499'2 07:07A Chart for @W0H Options for @W0H
May 20 510'2 510'2 503'6 505'4 -0'4 505'6s 07:07A Chart for @W0K Options for @W0K
Jul 20 508'2 508'2 507'6 507'6 0'2 507'4 07:07A Chart for @W0N Options for @W0N
Sep 20 517'6 -0'4 514'4s 07:07A Chart for @W0U Options for @W0U
Dec 20 525'4 525'4 524'6 524'6 -0'6 525'4 07:07A Chart for @W0Z Options for @W0Z
Mar 21 536'4 -0'2 534'0s 07:07A Chart for @W1H Options for @W1H
May 21 539'0 -0'2 539'0s 03/19 Chart for @W1K Options for @W1K
Jul 21 559'4 -0'2 538'6s 07:07A Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 902'6 904'0 900'2 901'0 -3'0 904'0 07:07A Chart for @S9K Options for @S9K
Jul 19 916'0 917'6 914'0 914'6 -2'6 917'4 07:07A Chart for @S9N Options for @S9N
Aug 19 921'6 923'6 920'2 921'0 -2'6 923'6 07:07A Chart for @S9Q Options for @S9Q
Sep 19 927'2 927'6 925'6 926'2 -2'4 928'6 07:07A Chart for @S9U Options for @S9U
Nov 19 937'2 938'4 935'0 935'6 -2'4 938'2 07:07A Chart for @S9X Options for @S9X
Jan 20 946'2 947'2 944'0 945'0 -2'0 947'0 07:07A Chart for @S0F Options for @S0F
Mar 20 952'4 953'4 951'0 951'2 -2'4 953'6 07:07A Chart for @S0H Options for @S0H
May 20 958'4 959'4 957'6 957'6 -2'2 960'0 07:07A Chart for @S0K Options for @S0K
Jul 20 966'0 966'0 965'4 965'4 -2'0 967'4 07:06A Chart for @S0N Options for @S0N
Aug 20 970'2 0'2 969'6s 07:07A Chart for @S0Q Options for @S0Q
Sep 20 971'4 0'0 968'6s 07:06A Chart for @S0U Options for @S0U
Nov 20 972'2 972'2 972'2 972'2 0'6 971'4 07:06A Chart for @S0X Options for @S0X
Jan 21 979'4 -0'2 977'4s 06:59A Chart for @S1F Options for @S1F
Mar 21 980'0 -0'2 977'4s 06:59A Chart for @S1H Options for @S1H
May 21 979'2 -0'2 979'2s 06:59A Chart for @S1K Options for @S1K
Jul 21 981'0 -0'2 995'0s 05:38A Chart for @S1N Options for @S1N
Aug 21 995'0 -0'2 995'0s 03/19 Chart for @S1Q Options for @S1Q
Sep 21 985'0 0'0 985'0s 03/19 Chart for @S1U Options for @S1U
Nov 21 975'0 0'0 973'6s 06:59A Chart for @S1X Options for @S1X
Jul 22 973'6 0'0 973'6s 03/19 Chart for @S2N Options for @S2N
Nov 22 963'6 0'0 963'6s 03/19 Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 71.250 71.825 69.900 70.650 -0.200 70.825s 06:30A Chart for @HE9J Options for @HE9J
May 19 80.000 80.000 78.150 79.000 -0.525 79.150s 03/19 Chart for @HE9K Options for @HE9K
Jun 19 88.200 88.500 85.625 86.975 -0.550 87.250s 07:02A Chart for @HE9M Options for @HE9M
Jul 19 90.575 90.900 88.600 89.850 -0.300 90.075s 03/19 Chart for @HE9N Options for @HE9N
Aug 19 91.275 91.725 89.500 90.900 -0.100 90.975s 06:00A Chart for @HE9Q Options for @HE9Q
Oct 19 80.900 81.125 78.525 79.825 -0.350 80.150s 06:00A Chart for @HE9V Options for @HE9V
Dec 19 75.150 75.425 72.000 73.350 -1.075 73.875s 06:50A Chart for @HE9Z Options for @HE9Z
Feb 20 76.150 76.725 73.650 74.575 -1.125 75.025s 03/19 Chart for @HE0G Options for @HE0G
Apr 20 77.975 79.125 76.100 76.525 -0.925 77.000s 03/19 Chart for @HE0J Options for @HE0J
May 20 82.400 83.000 80.575 81.000 -1.000 81.000s 03/19 Chart for @HE0K Options for @HE0K
Jun 20 84.650 85.175 83.100 83.100 -0.950 83.600s 06:00A Chart for @HE0M Options for @HE0M
Jul 20 85.000 85.025 83.025 83.025 -0.500 84.000s 03/19 Chart for @HE0N Options for @HE0N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Snowmelt, Rain Wreak Havoc on US River Systems
DTN Early Word Grains 03/20 05:58
DTN Midday Grain Comments 03/19 11:37
DTN Closing Grain Comments 03/19 13:49
DTN Cattle Close/Trends 03/19 15:20
DTN Early Word Opening Livestock 03/20 05:53
DTN Midday Livestock Comments 03/19 11:46
DTN Closing Livestock Comment 03/19 15:29
DTN Chart Technical Points 03/19 16:30
US Direct Feeder Pigs 03/19

DTN Market Matters Blog
Editorial Staff
Monday, March 18, 2019 12:02PM CDT
High water continues to besiege the Mississippi and Illinois Rivers and tributaries as the spring thaw has begun.
Friday, March 15, 2019 2:35PM CDT
Monday, March 11, 2019 11:07AM CDT



Quote of the Day


"It is easier to forgive an enemy than to forgive a friend."

~ William Blake


This Day In History
March 20, 1990
LA Lakers retires Kareem Abdul-Jabbar's #33

more info



Did You Know?

In 1847 the United States crop irrigation began in Utah


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 30oF Feels Like: 21oF
Humid: 85% Dew Pt: 26oF
Barom: 30.27 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:43 Sunset: 7:51
As reported at DODGE CITY, KS at 6:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 59°F
Low: 29°F
Precip: 0%
High: 65°F
Low: 29°F
Precip: 0%
High: 62°F
Low: 40°F
Precip: 63%
High: 63°F
Low: 48°F
Precip: 80%
High: 68°F
Low: 44°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday in East, South Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Light rain today in areas of the eastern and Southern Midwest. Dry conditions elsewhere will ease flooded conditions and allow field work. » More DTN Weather Commentary

Posted at 5:47AM Wed Mar 20, 2019 CDT

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN